F - Ford Motor Company

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200918C000005002020-07-09 9:33AM EDT0.505.555.555.65+0.21+3.93%13950.00%
F200918C000010002020-07-02 11:21AM EDT1.005.055.055.15+0.05+1.00%229450.00%
F200918C000015002020-06-15 3:21PM EDT1.505.004.554.650.00-15750.00%
F200918C000020002020-07-07 1:55PM EDT2.004.204.054.20-0.05-1.18%35491137.50%
F200918C000025002020-07-01 11:26AM EDT2.503.453.453.70-0.09-2.54%638151.56%
F200918C000030002020-07-10 9:31AM EDT3.002.742.953.20-0.20-6.80%3271124.22%
F200918C000035002020-07-10 12:21PM EDT3.502.602.642.72+0.14+5.69%107095.70%
F200918C000040002020-07-10 3:55PM EDT4.002.152.022.25+0.12+5.91%62,11462.50%
F200918C000045002020-07-10 3:49PM EDT4.501.761.611.87+0.17+10.69%171,17171.48%
F200918C000050002020-07-10 3:53PM EDT5.001.361.301.44+0.11+8.80%305104,91271.48%
F200918C000055002020-07-10 3:36PM EDT5.501.000.981.06+0.10+11.11%772,37267.77%
F200918C000060002020-07-10 3:58PM EDT6.000.700.690.71+0.02+2.94%61229,09561.91%
F200918C000070002020-07-10 3:59PM EDT7.000.320.310.32-0.03-8.57%2,052136,63759.38%
F200918C000080002020-07-10 3:59PM EDT8.000.140.130.14-0.03-17.65%63134,14559.38%
F200918C000090002020-07-10 3:53PM EDT9.000.070.060.07-0.01-12.50%201141,28661.72%
F200918C000100002020-07-10 3:59PM EDT10.000.050.040.05-0.01-16.67%92516,62267.97%
F200918C000110002020-07-10 1:14PM EDT11.000.030.020.03-0.01-25.00%67,21270.31%
F200918C000120002020-07-10 2:12PM EDT12.000.030.020.030.00-1024,55878.13%
F200918C000130002020-07-10 3:30PM EDT13.000.020.000.02-0.01-33.33%312,84775.00%
F200918C000140002020-07-10 1:15PM EDT14.000.010.010.03-0.01-50.00%11,52089.06%
F200918C000150002020-07-10 11:10AM EDT15.000.010.010.02-0.01-50.00%11,82990.63%
F200918C000160002020-06-29 11:36AM EDT16.000.010.000.020.00-146390.63%
F200918C000170002020-07-10 11:09AM EDT17.000.010.010.02-0.01-50.00%1800101.56%
Ponepor18 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
F200918P000005002020-07-09 3:11PM EDT0.500.010.000.010.00-1841237.50%
F200918P000010002020-07-01 10:08AM EDT1.000.010.000.010.00-1056,778175.00%
F200918P000015002020-06-22 11:29AM EDT1.500.020.000.020.00-2193150.00%
F200918P000020002020-07-07 9:38AM EDT2.000.030.010.030.00-256,129132.81%
F200918P000025002020-07-10 12:28PM EDT2.500.040.020.04-0.01-20.00%251,947115.63%
F200918P000030002020-07-10 3:02PM EDT3.000.050.030.06-0.02-28.57%327,366103.13%
F200918P000035002020-07-10 2:40PM EDT3.500.080.020.10-0.02-20.00%321,93489.06%
F200918P000040002020-07-10 11:44AM EDT4.000.130.100.12-0.04-23.53%40827,70283.98%
F200918P000045002020-07-10 3:53PM EDT4.500.170.170.20-0.06-26.09%242,23279.30%
F200918P000050002020-07-10 3:49PM EDT5.000.270.260.28-0.09-25.00%68120,68371.48%
F200918P000055002020-07-10 3:46PM EDT5.500.420.400.43-0.11-20.75%2113,58567.19%
F200918P000060002020-07-10 3:56PM EDT6.000.620.590.63-0.15-19.48%7324,22162.89%
F200918P000070002020-07-10 3:32PM EDT7.001.251.201.27-0.20-13.79%4012,09561.33%
F200918P000080002020-07-10 2:11PM EDT8.002.092.012.15-0.17-7.52%1124,79065.43%
F200918P000090002020-07-10 12:51PM EDT9.003.072.943.05+0.02+0.66%13,20267.97%
F200918P000100002020-07-07 3:49PM EDT10.003.903.904.00-0.25-6.02%13,24669.53%
F200918P000110002020-07-09 9:40AM EDT11.005.004.905.00+0.43+9.41%118579.69%
F200918P000120002020-06-15 9:39AM EDT12.005.805.906.050.00-110495.31%
F200918P000130002020-07-08 1:40PM EDT13.006.906.857.00+0.15+2.22%1585.94%
F200918P000140002020-06-22 6:46PM EDT14.007.157.908.000.00-13103.13%
F200918P000150002020-06-22 6:46PM EDT15.008.908.859.000.00-3098.44%
F200918P000160002020-06-22 6:46PM EDT16.0011.659.8510.050.00-80115.63%
F200918P000170002020-06-22 6:46PM EDT17.0012.1510.8511.050.00-2019121.09%